DFA International Small Cap Growth Portfolio (DISMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.97
+0.01 (0.06%)
Jul 3, 2025, 4:00 PM EDT
DISMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.06% |
| Jul 2, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.11% |
| Jul 1, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.28% |
| Jun 30, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.78% |
| Jun 27, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.39% |
| Jun 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.81 | 1.41% |
| Jun 25, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.56 | 0.06% |
| Jun 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.55 | 1.03% |
| Jun 23, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.37 | 0.69% |
| Jun 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | -0.63% |
| Jun 18, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.37 | 0.06% |
| Jun 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | -0.96% |
| Jun 16, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.52 | 0.40% |
| Jun 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | -1.46% |
| Jun 12, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.71 | 1.02% |
| Jun 11, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.53 | 0.40% |
| Jun 10, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.46 | - |
| Jun 9, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.46 | 0.28% |
| Jun 6, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.41 | -0.17% |
| Jun 5, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.44 | 0.11% |
| Jun 4, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.42 | 0.75% |
| Jun 3, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.30 | -0.68% |
| Jun 2, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.41 | 1.27% |
| May 30, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.20 | 0.29% |
| May 29, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.15 | 0.46% |
| May 28, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.07 | -0.52% |
| May 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | 1.17% |
| May 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.96 | 0.71% |
| May 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.84 | 0.06% |
| May 21, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.83 | -0.59% |
| May 20, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 16.93 | 0.35% |
| May 19, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.87 | 0.77% |
| May 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.74 | 0.24% |
| May 15, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.70 | 0.84% |
| May 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | -0.48% |
| May 13, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.64 | 0.90% |
| May 12, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.49 | - |
| May 9, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.49 | 0.85% |
| May 8, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.35 | -0.24% |
| May 7, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.39 | - |
| May 6, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.39 | 0.49% |
| May 5, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.31 | 0.18% |
| May 2, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.28 | 1.67% |
| May 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.02 | -0.62% |
| Apr 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.12 | 0.49% |
| Apr 29, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.04 | 0.12% |
| Apr 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.02 | 1.00% |
| Apr 25, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.86 | 0.19% |
| Apr 24, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.83 | 1.46% |
| Apr 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.60 | -0.06% |